Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
9501–9550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-10 | MOS | 25.12 | 25.36 | 24.24 | 24.51 | 24.51 | 6.863e+6 |
| 2026-04-10 | FE | 51.3 | 51.46 | 50.82 | 50.9 | 50.9 | 3.047e+6 |
| 2026-04-10 | PANW | 167.6 | 167.6 | 151.28 | 155.73 | 155.73 | 1.559e+7 |
| 2026-04-10 | PEP | 157.16 | 157.79 | 156.32 | 157.06 | 157.06 | 4.413e+6 |
| 2026-04-10 | PM | 161.82 | 161.82 | 158.18 | 160.45 | 160.45 | 4.413e+6 |
| 2026-04-10 | RIG | 6.55 | 6.61 | 6.48 | 6.52 | 6.52 | 2.120e+7 |
| 2026-04-10 | ROST | 224.4 | 224.84 | 219.69 | 221.16 | 221.16 | 2.978e+6 |
| 2026-04-10 | RSG | 217 | 217.03 | 212.63 | 214.66 | 214.66 | 1.621e+6 |
| 2026-04-10 | SBUX | 96.44 | 96.72 | 95.5 | 96.04 | 96.04 | 5.356e+6 |
| 2026-04-10 | SNPS | 401.61 | 403.92 | 389.15 | 392.24 | 392.24 | 1.602e+6 |
| 2026-04-10 | SOLV | 66.29 | 66.71 | 65.71 | 65.79 | 65.79 | 1.125e+6 |
| 2026-04-10 | STX | 504.67 | 509.55 | 494.6 | 503.13 | 503.13 | 3.435e+6 |
| 2026-04-10 | TMO | 500.11 | 503.82 | 495.81 | 496.11 | 496.11 | 1.309e+6 |
| 2026-04-10 | ODFL | 209.5 | 212.22 | 207.55 | 208.35 | 208.35 | 1.073e+6 |
| 2026-04-10 | VAL | 97.38 | 98.56 | 96.79 | 97.59 | 97.59 | 770,414 |
| 2026-04-10 | VEEV | 153.06 | 154.67 | 148.05 | 151.43 | 151.43 | 3.959e+6 |
| 2026-04-10 | VMC | 293.39 | 295.21 | 291.46 | 294.89 | 294.89 | 780,400 |
| 2026-04-10 | WAB | 271.77 | 273.14 | 266.89 | 266.96 | 266.96 | 1.419e+6 |
| 2026-04-10 | WMT | 128.48 | 128.69 | 125.98 | 126.53 | 126.53 | 1.389e+7 |
| 2026-04-10 | ADM | 70.06 | 70.67 | 69.03 | 69.27 | 69.27 | 2.919e+6 |
| 2026-04-10 | HLT | 322.84 | 324.06 | 320.72 | 323.28 | 323.28 | 1.270e+6 |
| 2026-04-10 | AJG | 217 | 218.65 | 206.21 | 213.55 | 213.55 | 5.173e+6 |
| 2026-04-10 | AMAT | 402 | 406.78 | 398.48 | 398.99 | 398.99 | 6.400e+6 |
| 2026-04-10 | AMG | 285.57 | 286.32 | 280.65 | 285.35 | 285.35 | 310,100 |
| 2026-04-10 | APA | 38.36 | 38.87 | 38.02 | 38.37 | 38.37 | 4.861e+6 |
| 2026-04-10 | BDX | 155.4 | 155.92 | 153.05 | 154.22 | 154.22 | 2.052e+6 |
| 2026-04-10 | BMY | 59.79 | 59.8 | 58.46 | 58.62 | 58.62 | 8.060e+6 |
| 2026-04-10 | ADP | 195.99 | 196.05 | 188.16 | 188.79 | 188.79 | 3.203e+6 |
| 2026-04-10 | BX | 116.86 | 116.86 | 112.23 | 113.78 | 113.78 | 4.450e+6 |
| 2026-04-10 | CCI | 86.55 | 87.17 | 86.05 | 86.29 | 86.29 | 2.128e+6 |
| 2026-04-10 | CFG | 64.42 | 64.46 | 63.65 | 63.71 | 63.71 | 4.022e+6 |
| 2026-04-10 | CNX | 38.45 | 39.71 | 38.4 | 39.28 | 39.28 | 1.995e+6 |
| 2026-04-10 | CRH | 118.04 | 119.35 | 115.87 | 117.46 | 117.46 | 6.358e+6 |
| 2026-04-10 | CRL | 176.1 | 176.27 | 172.59 | 175.65 | 175.65 | 487,926 |
| 2026-04-10 | DD | 47.59 | 47.64 | 46.89 | 47.06 | 47.06 | 2.196e+6 |
| 2026-04-10 | DXCM | 65.9 | 66.14 | 63.61 | 64.02 | 64.02 | 2.107e+6 |
| 2026-04-10 | EIX | 75.81 | 76.16 | 75.5 | 75.72 | 75.72 | 1.833e+6 |
| 2026-04-10 | EL | 73.54 | 74.4 | 71.8 | 72.67 | 72.67 | 4.912e+6 |
| 2026-04-10 | BRK-B | 484.02 | 484.86 | 478.92 | 479.9 | 479.9 | 3.759e+6 |
| 2026-04-10 | FISV | 56.35 | 56.67 | 55.47 | 56.09 | 56.09 | 5.218e+6 |
| 2026-04-10 | FRT | 107.43 | 109.06 | 107.18 | 109.05 | 109.05 | 2.052e+6 |
| 2026-04-10 | GEN | 18.25 | 18.4 | 17.76 | 17.8 | 17.8 | 6.329e+6 |
| 2026-04-10 | GS | 903.37 | 908.96 | 895 | 907.8 | 907.8 | 1.643e+6 |
| 2026-04-10 | KKR | 92.66 | 92.83 | 89.52 | 91.05 | 91.05 | 4.068e+6 |
| 2026-04-10 | IBM | 237.44 | 237.52 | 228.82 | 229.07 | 229.07 | 5.869e+6 |
| 2026-04-10 | IPGP | 125.81 | 128.15 | 123 | 127.32 | 127.32 | 287,660 |
| 2026-04-10 | IQV | 169.45 | 169.94 | 165.25 | 167.34 | 167.34 | 1.455e+6 |
| 2026-04-10 | JCI | 142.57 | 143.05 | 141.52 | 142.53 | 142.53 | 3.584e+6 |
| 2026-04-10 | JPM | 310 | 310.35 | 306.72 | 309.87 | 309.87 | 6.070e+6 |
| 2026-04-10 | TPR | 152.73 | 153.42 | 147.98 | 150.3 | 150.3 | 1.339e+6 |